日本調剤の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 2,971 | 3,020 | 2,943 | 2,980 | -4 | -0.1% | 164,100 |
| 2025/05/19 | 2,985 | 3,045 | 2,961 | 2,984 | -21 | -0.7% | 126,100 |
| 2025/05/16 | 3,025 | 3,050 | 2,983 | 3,005 | -35 | -1.2% | 138,100 |
| 2025/05/15 | 3,170 | 3,170 | 3,000 | 3,040 | -135 | -4.3% | 136,500 |
| 2025/05/14 | 3,140 | 3,175 | 3,075 | 3,175 | +15 | +0.5% | 168,900 |
| 2025/05/13 | 3,200 | 3,200 | 3,095 | 3,160 | +25 | +0.8% | 171,700 |
| 2025/05/12 | 3,055 | 3,135 | 3,040 | 3,135 | +80 | +2.6% | 179,600 |
| 2025/05/09 | 3,010 | 3,055 | 2,990 | 3,055 | +25 | +0.8% | 160,500 |
| 2025/05/08 | 3,025 | 3,060 | 2,964 | 3,030 | +58 | +2% | 213,600 |
| 2025/05/07 | 2,916 | 3,020 | 2,916 | 2,972 | +47 | +1.6% | 244,600 |
| 2025/05/02 | 2,932 | 2,974 | 2,911 | 2,925 | -38 | -1.3% | 195,500 |
| 2025/05/01 | 3,100 | 3,165 | 2,919 | 2,963 | +28 | +1% | 349,500 |
| 2025/04/30 | 2,990 | 3,065 | 2,935 | 2,935 | -26 | -0.9% | 401,000 |
| 2025/04/28 | 2,911 | 3,010 | 2,900 | 2,961 | ±0 | ±0% | 365,100 |
| 2025/04/25 | 2,917 | 3,020 | 2,833 | 2,961 | +71 | +2.5% | 633,600 |
| 2025/04/24 | 2,919 | 2,963 | 2,859 | 2,890 | -43 | -1.5% | 560,100 |
| 2025/04/23 | 2,849 | 2,951 | 2,813 | 2,933 | +129 | +4.6% | 976,100 |
| 2025/04/22 | 2,688 | 2,828 | 2,666 | 2,804 | +112 | +4.2% | 569,200 |
| 2025/04/21 | 2,603 | 2,700 | 2,603 | 2,692 | +89 | +3.4% | 586,400 |
| 2025/04/18 | 2,483 | 2,629 | 2,464 | 2,603 | +89 | +3.5% | 849,000 |
| 2025/04/17 | 2,527 | 2,598 | 2,460 | 2,514 | -122 | -4.6% | 1,562,600 |
| 2025/04/16 | 2,236 | 2,636 | 2,231 | 2,636 | +500 | +23.4% | 4,004,800 |
| 2025/04/15 | 1,950 | 2,136 | 1,950 | 2,136 | +400 | +23% | 656,000 |
| 2025/04/14 | 1,730 | 1,760 | 1,721 | 1,736 | -12 | -0.7% | 85,100 |
| 2025/04/11 | 1,715 | 1,766 | 1,654 | 1,748 | +29 | +1.7% | 167,700 |
| 2025/04/10 | 1,648 | 1,725 | 1,607 | 1,719 | +111 | +6.9% | 113,200 |
| 2025/04/09 | 1,588 | 1,637 | 1,552 | 1,608 | -20 | -1.2% | 115,700 |
| 2025/04/08 | 1,571 | 1,660 | 1,556 | 1,628 | +111 | +7.3% | 103,100 |
| 2025/04/07 | 1,515 | 1,566 | 1,501 | 1,517 | -78 | -4.9% | 176,200 |
| 2025/04/04 | 1,624 | 1,624 | 1,550 | 1,595 | -46 | -2.8% | 138,800 |
| 2025/04/03 | 1,602 | 1,669 | 1,596 | 1,641 | +16 | +1% | 121,800 |
| 2025/04/02 | 1,639 | 1,675 | 1,617 | 1,625 | -21 | -1.3% | 152,200 |
| 2025/04/01 | 1,616 | 1,750 | 1,615 | 1,646 | +156 | +10.5% | 758,100 |
| 2025/03/31 | 1,469 | 1,518 | 1,463 | 1,490 | -18 | -1.2% | 42,400 |
| 2025/03/28 | 1,472 | 1,536 | 1,445 | 1,508 | +8 | +0.5% | 170,900 |
| 2025/03/27 | 1,470 | 1,500 | 1,470 | 1,500 | +13 | +0.9% | 257,000 |
| 2025/03/26 | 1,460 | 1,487 | 1,458 | 1,487 | +27 | +1.8% | 89,500 |
| 2025/03/25 | 1,449 | 1,464 | 1,442 | 1,460 | +15 | +1% | 85,400 |
| 2025/03/24 | 1,481 | 1,483 | 1,436 | 1,445 | -47 | -3.2% | 95,900 |
| 2025/03/21 | 1,479 | 1,494 | 1,475 | 1,492 | +9 | +0.6% | 110,200 |
| 2025/03/19 | 1,475 | 1,487 | 1,475 | 1,483 | +8 | +0.5% | 21,700 |
| 2025/03/18 | 1,470 | 1,480 | 1,456 | 1,475 | +7 | +0.5% | 40,000 |
| 2025/03/17 | 1,468 | 1,471 | 1,448 | 1,468 | +14 | +1% | 51,600 |
| 2025/03/14 | 1,422 | 1,457 | 1,422 | 1,454 | +32 | +2.3% | 33,900 |
| 2025/03/13 | 1,425 | 1,432 | 1,418 | 1,422 | ±0 | ±0% | 41,500 |
| 2025/03/12 | 1,402 | 1,423 | 1,401 | 1,422 | +24 | +1.7% | 68,900 |
| 2025/03/11 | 1,394 | 1,405 | 1,383 | 1,398 | +7 | +0.5% | 94,500 |
| 2025/03/10 | 1,402 | 1,405 | 1,390 | 1,391 | -17 | -1.2% | 31,400 |
| 2025/03/07 | 1,438 | 1,456 | 1,396 | 1,408 | -30 | -2.1% | 104,000 |
| 2025/03/06 | 1,397 | 1,446 | 1,391 | 1,438 | +64 | +4.7% | 162,800 |
1～
50
件表示中 / 5057件
類似銘柄と比較する
現在ご覧いただいている「日本調剤」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日本調剤 | 298,000円 | +3.4% | -0.2% | 0.84% | 25.44倍 | 1.51倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| ハローズ | 468,000円 | +6.4% | +0.5% | 1.45% | 11.65倍 | 1.43倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
| ＭＶ東海 | 309,000円 | +4.1% | +0.8% | 2.75% | 10.48倍 | 1.11倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| イオン九州 | 258,400円 | +3.7% | -8.4% | 1.93% | 16.61倍 | 1.60倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
| アルペン | 230,800円 | +6.0% | +68.3% | 2.17% | 20.13倍 | 0.74倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
市場注目の銘柄
チャート関連のコラム
